Recon Technology Ltd. Class A RCON
NASDAQ · United States · Distribution Services
$1.30+0.01 (+0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.30 | +0.78% | $1.27 | $1.32 | $1.24 | 90.52K |
| 2026-09-30 | $1.29 | +4.88% | $1.22 | $1.31 | $1.22 | 224.70K |
| 2026-09-29 | $1.23 | -8.21% | $1.32 | $1.34 | $1.20 | 310.80K |
| 2026-09-28 | $1.34 | -4.29% | $1.40 | $1.41 | $1.34 | 147.30K |
| 2026-09-25 | $1.40 | +2.19% | $1.37 | $1.44 | $1.36 | 220.00K |
| 2026-09-24 | $1.37 | 0.00% | $1.37 | $1.42 | $1.30 | 276.70K |
| 2026-09-23 | $1.37 | +3.01% | $1.41 | $1.43 | $1.25 | 669.60K |
| 2026-09-22 | $1.33 | +5.56% | $1.24 | $1.35 | $1.23 | 330.60K |
| 2026-09-21 | $1.26 | -3.08% | $1.24 | $1.29 | $1.22 | 182.30K |
| 2026-09-18 | $1.30 | +0.78% | $1.33 | $1.34 | $1.25 | 650.50K |
| 2026-09-17 | $1.29 | +4.88% | $1.26 | $1.33 | $1.23 | 214.20K |
| 2026-09-16 | $1.23 | -1.60% | $1.25 | $1.35 | $1.20 | 305.80K |
| 2026-09-15 | $1.25 | +3.31% | $1.23 | $1.30 | $1.20 | 331.50K |
| 2026-09-14 | $1.21 | -6.20% | $1.30 | $1.30 | $1.21 | 177.30K |
| 2026-09-11 | $1.29 | 0.00% | $1.29 | $1.35 | $1.27 | 115.30K |
| 2026-09-10 | $1.29 | -3.01% | $1.34 | $1.38 | $1.25 | 239.60K |
| 2026-09-09 | $1.33 | -6.34% | $1.42 | $1.50 | $1.32 | 167.20K |
| 2026-09-08 | $1.42 | -0.70% | $1.43 | $1.45 | $1.38 | 124.00K |
| 2026-09-04 | $1.43 | -4.03% | $1.47 | $1.50 | $1.36 | 127.70K |
| 2026-09-03 | $1.49 | -3.25% | $1.54 | $1.59 | $1.45 | 131.00K |
| 2026-09-02 | $1.54 | +4.05% | $1.48 | $1.56 | $1.43 | 202.60K |
| 2026-09-01 | $1.48 | -3.90% | $1.49 | $1.55 | $1.40 | 271.00K |
| 2026-08-31 | $1.54 | -3.75% | $1.61 | $1.63 | $1.51 | 325.70K |
| 2026-08-28 | $1.60 | -8.57% | $1.78 | $1.81 | $1.54 | 499.00K |
| 2026-08-27 | $1.75 | -3.31% | $1.78 | $1.96 | $1.72 | 599.10K |
| 2026-08-26 | $1.81 | -11.27% | $1.75 | $1.90 | $1.71 | 753.40K |
| 2026-08-25 | $2.04 | -28.92% | $3.12 | $3.24 | $2.01 | 20.41M |
| 2026-08-24 | $2.87 | -6.82% | $3.05 | $3.05 | $2.81 | 103.70K |
| 2026-08-21 | $3.08 | -14.92% | $3.25 | $3.41 | $3.08 | 227.30K |
| 2026-08-20 | $3.62 | -1.36% | $4.04 | $4.15 | $2.46 | 1.08M |
| 2026-08-19 | $3.67 | +9.88% | $3.95 | $4.38 | $3.38 | 2.14M |
| 2026-08-18 | $3.34 | -16.50% | $4.25 | $6.42 | $3.02 | 4.65M |
| 2026-08-17 | $4.00 | -33.33% | $4.00 | $4.00 | $4.00 | 405.36K |
| 2026-08-14 | $6.00 | 0.00% | $6.00 | $6.00 | $4.00 | 301.04K |
| 2026-08-13 | $6.00 | 0.00% | $6.00 | $6.00 | $4.00 | 621.02K |
| 2026-08-12 | $6.00 | 0.00% | $6.00 | $6.00 | $4.00 | 725.56K |
| 2026-08-11 | $6.00 | -25.00% | $6.00 | $6.00 | $6.00 | 439.83K |
| 2026-08-10 | $8.00 | 0.00% | $6.00 | $8.00 | $6.00 | 688.58K |
| 2026-08-07 | $8.00 | 0.00% | $8.00 | $8.00 | $6.00 | 606.30K |
| 2026-08-06 | $8.00 | -33.33% | $10.00 | $10.00 | $8.00 | 408.01K |
| 2026-08-05 | $12.00 | -85.37% | $78.00 | $88.00 | $12.00 | 559.23K |
| 2026-08-04 | $82.00 | -2.38% | $84.00 | $110.00 | $76.00 | 17.56K |
| 2026-08-03 | $84.00 | -4.55% | $90.00 | $92.00 | $78.00 | 7.42K |
| 2026-07-31 | $88.00 | +22.22% | $78.00 | $88.00 | $56.00 | 2.38K |
| 2026-07-30 | $72.00 | 0.00% | $72.00 | $72.00 | $60.00 | 584 |
| 2026-07-29 | $72.00 | -18.18% | $88.00 | $92.00 | $70.00 | 1.32K |
| 2026-07-28 | $88.00 | -8.33% | $96.00 | $96.00 | $86.00 | 556 |
| 2026-07-27 | $96.00 | +2.13% | $86.00 | $98.00 | $80.00 | 3.21K |
| 2026-07-24 | $94.00 | +11.90% | $82.00 | $96.00 | $80.00 | 8.30K |
| 2026-07-23 | $84.00 | -2.33% | $80.00 | $90.00 | $78.00 | 1.59K |
| 2026-07-22 | $86.00 | 0.00% | $74.00 | $90.00 | $74.00 | 3.41K |
| 2026-07-21 | $86.00 | +10.26% | $70.00 | $86.00 | $64.00 | 140.83K |
| 2026-07-20 | $78.00 | 0.00% | $82.00 | $86.00 | $78.00 | 102.63K |
| 2026-07-17 | $78.00 | 0.00% | $78.00 | $84.00 | $78.00 | 16 |
| 2026-07-16 | $78.00 | -7.14% | $90.00 | $90.00 | $78.00 | 116 |
| 2026-07-15 | $84.00 | -4.55% | $88.00 | $92.00 | $78.00 | 167 |
| 2026-07-14 | $88.00 | -4.35% | $92.00 | $92.00 | $86.00 | 82 |
| 2026-07-13 | $92.00 | +9.52% | $92.00 | $92.00 | $84.00 | 47 |
| 2026-07-10 | $84.00 | +2.44% | $82.00 | $92.00 | $82.00 | 129 |
| 2026-07-09 | $82.00 | 0.00% | $80.00 | $82.00 | $78.00 | 32 |
| 2026-07-08 | $82.00 | +2.50% | $82.00 | $88.00 | $80.00 | 183 |
| 2026-07-07 | $80.00 | -4.76% | $86.00 | $88.00 | $80.00 | 138 |
| 2026-07-06 | $84.00 | 0.00% | $88.00 | $90.00 | $84.00 | 92 |
| 2026-07-02 | $84.00 | -4.55% | $86.00 | $90.00 | $82.00 | 1.61K |
| 2026-07-01 | $88.00 | +10.00% | $86.00 | $92.00 | $86.00 | 204 |
| 2026-06-30 | $80.00 | 0.00% | $86.00 | $86.00 | $76.00 | 262 |
| 2026-06-29 | $80.00 | -2.44% | $84.00 | $86.00 | $80.00 | 85 |
| 2026-06-26 | $82.00 | +5.13% | $84.00 | $86.00 | $78.00 | 174 |
| 2026-06-25 | $78.00 | 0.00% | $88.00 | $88.00 | $78.00 | 162 |
| 2026-06-24 | $78.00 | -9.30% | $88.00 | $120.00 | $76.00 | 1.26K |
| 2026-06-23 | $86.00 | -15.69% | $102.00 | $102.00 | $86.00 | 505 |
| 2026-06-22 | $102.00 | -3.77% | $106.00 | $126.00 | $100.00 | 187 |
| 2026-06-18 | $106.00 | +6.00% | $104.00 | $112.00 | $100.00 | 200 |
| 2026-06-17 | $100.00 | 0.00% | $100.00 | $106.00 | $100.00 | 118 |
| 2026-06-16 | $100.00 | -7.41% | $108.00 | $108.00 | $98.00 | 227 |
| 2026-06-15 | $108.00 | 0.00% | $108.00 | $114.00 | $106.00 | 135 |
| 2026-06-12 | $108.00 | -6.90% | $116.00 | $120.00 | $108.00 | 163 |
| 2026-06-11 | $116.00 | 0.00% | $112.00 | $130.00 | $110.00 | 1.09K |
| 2026-06-10 | $116.00 | +1.75% | $114.00 | $160.00 | $112.00 | 3.71K |
| 2026-06-09 | $114.00 | -1.72% | $120.00 | $130.00 | $112.00 | 125 |
| 2026-06-08 | $116.00 | +3.57% | $110.00 | $124.00 | $110.00 | 1.53K |
| 2026-06-05 | $112.00 | -13.85% | $130.00 | $134.00 | $110.00 | 106 |
| 2026-06-04 | $130.00 | -1.52% | $132.00 | $142.00 | $128.00 | 157 |
| 2026-06-03 | $132.00 | +4.76% | $126.00 | $138.00 | $126.00 | 86 |
| 2026-06-02 | $126.00 | -1.56% | $140.00 | $144.00 | $126.00 | 59 |
| 2026-06-01 | $128.00 | +8.47% | $126.00 | $140.00 | $126.00 | 225 |
| 2026-05-29 | $118.00 | 0.00% | $112.00 | $126.00 | $112.00 | 100 |
| 2026-05-28 | $118.00 | +1.72% | $120.00 | $124.00 | $112.00 | 133 |
| 2026-05-27 | $116.00 | -3.33% | $120.00 | $120.00 | $116.00 | 21 |
| 2026-05-26 | $120.00 | 0.00% | $120.00 | $124.00 | $120.00 | 72 |